岡本工作機械製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 5,800 | 5,860 | 5,760 | 5,860 | +20 | +0.3% | 31,900 |
| 2024/05/10 | 5,900 | 5,910 | 5,820 | 5,840 | -40 | -0.7% | 23,700 |
| 2024/05/09 | 6,010 | 6,010 | 5,880 | 5,880 | -110 | -1.8% | 17,700 |
| 2024/05/08 | 6,010 | 6,010 | 5,940 | 5,990 | -10 | -0.2% | 18,600 |
| 2024/05/07 | 5,990 | 6,080 | 5,980 | 6,000 | +70 | +1.2% | 22,300 |
| 2024/05/02 | 5,960 | 5,960 | 5,880 | 5,930 | -70 | -1.2% | 18,800 |
| 2024/05/01 | 6,000 | 6,030 | 5,940 | 6,000 | -20 | -0.3% | 15,400 |
| 2024/04/30 | 5,950 | 6,050 | 5,930 | 6,020 | +120 | +2% | 22,700 |
| 2024/04/26 | 5,910 | 5,930 | 5,850 | 5,900 | ±0 | ±0% | 9,900 |
| 2024/04/25 | 5,990 | 5,990 | 5,880 | 5,900 | -130 | -2.2% | 15,800 |
| 2024/04/24 | 5,970 | 6,040 | 5,950 | 6,030 | +130 | +2.2% | 16,600 |
| 2024/04/23 | 6,030 | 6,030 | 5,880 | 5,900 | -80 | -1.3% | 26,900 |
| 2024/04/22 | 6,090 | 6,090 | 5,920 | 5,980 | -50 | -0.8% | 59,700 |
| 2024/04/19 | 6,110 | 6,160 | 5,910 | 6,030 | -130 | -2.1% | 84,800 |
| 2024/04/18 | 6,020 | 6,220 | 6,010 | 6,160 | +20 | +0.3% | 29,600 |
| 2024/04/17 | 6,240 | 6,240 | 6,070 | 6,140 | -60 | -1% | 38,800 |
| 2024/04/16 | 6,400 | 6,400 | 6,200 | 6,200 | -240 | -3.7% | 56,100 |
| 2024/04/15 | 6,370 | 6,440 | 6,340 | 6,440 | +50 | +0.8% | 43,400 |
| 2024/04/12 | 6,430 | 6,440 | 6,380 | 6,390 | +10 | +0.2% | 25,300 |
| 2024/04/11 | 6,400 | 6,430 | 6,380 | 6,380 | -60 | -0.9% | 26,400 |
| 2024/04/10 | 6,460 | 6,490 | 6,430 | 6,440 | -20 | -0.3% | 20,100 |
| 2024/04/09 | 6,410 | 6,460 | 6,400 | 6,460 | +40 | +0.6% | 15,800 |
| 2024/04/08 | 6,450 | 6,470 | 6,400 | 6,420 | +30 | +0.5% | 37,300 |
| 2024/04/05 | 6,410 | 6,460 | 6,370 | 6,390 | -80 | -1.2% | 34,200 |
| 2024/04/04 | 6,470 | 6,570 | 6,440 | 6,470 | +40 | +0.6% | 18,000 |
| 2024/04/03 | 6,360 | 6,560 | 6,340 | 6,430 | +40 | +0.6% | 52,400 |
| 2024/04/02 | 6,540 | 6,540 | 6,300 | 6,390 | -80 | -1.2% | 54,900 |
| 2024/04/01 | 6,800 | 6,800 | 6,460 | 6,470 | -270 | -4% | 62,500 |
| 2024/03/29 | 6,540 | 6,750 | 6,470 | 6,740 | +280 | +4.3% | 51,900 |
| 2024/03/28 | 6,450 | 6,580 | 6,450 | 6,460 | -10 | -0.2% | 44,800 |
| 2024/03/27 | 6,550 | 6,560 | 6,460 | 6,470 | -100 | -1.5% | 34,300 |
| 2024/03/26 | 6,500 | 6,580 | 6,460 | 6,570 | +60 | +0.9% | 30,800 |
| 2024/03/25 | 6,540 | 6,630 | 6,510 | 6,510 | -70 | -1.1% | 18,400 |
| 2024/03/22 | 6,480 | 6,600 | 6,450 | 6,580 | +110 | +1.7% | 32,500 |
| 2024/03/21 | 6,550 | 6,580 | 6,400 | 6,470 | +10 | +0.2% | 57,000 |
| 2024/03/19 | 6,500 | 6,500 | 6,410 | 6,460 | -30 | -0.5% | 36,300 |
| 2024/03/18 | 6,450 | 6,530 | 6,400 | 6,490 | +40 | +0.6% | 32,100 |
| 2024/03/15 | 6,390 | 6,470 | 6,370 | 6,450 | +40 | +0.6% | 28,800 |
| 2024/03/14 | 6,380 | 6,430 | 6,370 | 6,410 | -30 | -0.5% | 25,900 |
| 2024/03/13 | 6,550 | 6,630 | 6,350 | 6,440 | -70 | -1.1% | 41,900 |
| 2024/03/12 | 6,400 | 6,520 | 6,360 | 6,510 | +110 | +1.7% | 32,900 |
| 2024/03/11 | 6,370 | 6,470 | 6,300 | 6,400 | -140 | -2.1% | 101,200 |
| 2024/03/08 | 6,620 | 6,720 | 6,500 | 6,540 | -80 | -1.2% | 61,900 |
| 2024/03/07 | 6,820 | 6,860 | 6,570 | 6,620 | -40 | -0.6% | 83,800 |
| 2024/03/06 | 6,500 | 6,680 | 6,440 | 6,660 | +180 | +2.8% | 69,900 |
| 2024/03/05 | 6,360 | 6,500 | 6,300 | 6,480 | +20 | +0.3% | 55,800 |
| 2024/03/04 | 6,440 | 6,610 | 6,440 | 6,460 | +120 | +1.9% | 111,700 |
| 2024/03/01 | 6,350 | 6,440 | 6,270 | 6,340 | ±0 | ±0% | 55,900 |
| 2024/02/29 | 6,050 | 6,470 | 6,010 | 6,340 | +320 | +5.3% | 154,400 |
| 2024/02/28 | 6,010 | 6,070 | 5,990 | 6,020 | -20 | -0.3% | 33,100 |
101～
150
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「岡本工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 岡本工 | 375,000円 | -10.4% | -42.7% | 4.27% | 10.02倍 | 0.84倍 |
|
平面研削盤で国内首位。半導体製造装置を今後の核と位置づけ。三井物産と資本業務提携 |
| 日本ドライ | 363,500円 | -6.1% | -14.1% | 1.24% | 8.70倍 | 1.09倍 |
|
防災設備大手。消防自動車も製造。資本提携戦略で総合防災体制整備。筆頭株主にＡＬＳＯＫ |
| 前沢工 | 123,800円 | +2.7% | -9.9% | 2.91% | 7.51倍 | 0.78倍 |
|
上下水道用機械専業の大手。上水道と下水道が半々。官民連携を強め、官公需９割超の是正図る |
| ヒラノテク | 162,400円 | -6.3% | -11.6% | 5.54% | 11.70倍 | 0.64倍 |
|
塗工機・化工機・各種熱処理機械が主力。電気・電子、高分子化学の高精度薄膜塗工に強み |
| ユーシン精機 | 65,800円 | +8.0% | +0.5% | 3.04% | 12.44倍 | 0.66倍 |
|
プラスチック射出成形品取り出しロボット世界首位、高機能機を軸にシェア約２割。特注機も |
市場注目の銘柄
チャート関連のコラム
